Meren Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.190	20.220	19.100	20.200	15.189	1,674,650
2022-09-26	19.210	19.470	18.250	19.190	14.430	3,838,604
2022-09-23	21.360	21.480	19.500	19.640	14.768	2,266,428
2022-09-22	20.700	21.280	20.560	20.940	15.746	797,331
2022-09-21	20.740	21.380	20.700	20.720	15.580	1,141,950
2022-09-20	21.340	21.740	20.600	20.600	15.490	1,263,689
2022-09-19	21.500	21.500	20.700	21.340	16.046	1,797,003
2022-09-16	21.400	21.600	21.120	21.500	16.167	1,341,540
2022-09-15	21.980	22.020	21.480	21.500	16.167	1,285,276
2022-09-14	21.300	22.000	21.240	21.880	16.453	2,890,345
2022-09-13	21.340	21.800	20.880	21.600	16.242	2,250,979
2022-09-12	21.140	21.540	21.140	21.340	16.046	1,052,805
2022-09-09	20.000	21.020	20.000	20.980	15.776	2,215,973
2022-09-08	20.000	20.120	19.600	19.880	14.949	1,476,922
2022-09-07	20.800	20.960	19.800	20.100	14.927	3,571,267
2022-09-06	21.280	21.320	20.440	21.180	15.729	1,959,422
2022-09-05	20.660	21.380	20.620	21.280	15.803	1,751,032
2022-09-02	20.200	20.480	20.000	20.420	15.165	1,462,850
2022-09-01	20.320	20.600	20.000	20.000	14.853	1,362,289
2022-08-31	20.760	20.920	20.080	20.660	15.343	2,179,623
2022-08-30	21.900	22.160	20.700	20.760	15.417	4,254,126
2022-08-29	21.240	21.680	20.840	21.580	16.026	2,477,598
2022-08-26	21.180	21.500	21.140	21.240	15.774	1,827,949
2022-08-25	20.660	21.260	20.660	21.080	15.655	1,809,129
2022-08-24	20.400	20.600	20.280	20.520	15.239	1,381,504
2022-08-23	19.770	20.600	19.770	20.400	15.150	2,590,072
2022-08-22	19.990	20.040	19.500	19.610	14.563	1,165,163
2022-08-19	20.100	20.100	19.610	20.040	14.883	1,364,371
2022-08-18	19.770	20.120	19.750	20.120	14.942	1,317,568
2022-08-17	20.180	20.180	19.420	19.680	14.615	1,495,510
2022-08-16	19.550	20.460	19.550	20.260	15.046	2,802,890
2022-08-15	20.420	20.660	19.310	19.550	14.519	3,253,902
2022-08-12	20.000	20.320	19.750	20.180	14.986	2,571,771
2022-08-11	19.560	20.000	19.060	19.850	14.741	3,566,020
2022-08-10	19.200	19.340	18.870	19.150	14.222	1,106,837
2022-08-09	18.630	19.270	18.450	19.250	14.296	1,419,281
2022-08-08	18.500	18.820	18.410	18.730	13.910	803,444
2022-08-05	18.530	18.790	18.150	18.570	13.791	1,279,748
2022-08-04	19.540	19.540	18.530	18.530	13.761	2,150,515
2022-08-03	19.840	20.080	19.470	19.550	14.519	2,479,440
2022-08-02	19.150	19.790	19.120	19.710	14.637	1,866,823
2022-08-01	19.200	20.060	19.200	19.500	14.481	3,493,669
2022-07-29	18.500	19.140	18.400	19.070	14.162	1,115,385
2022-07-28	18.880	19.080	18.510	18.700	13.887	988,368
2022-07-27	18.470	18.820	18.150	18.780	13.947	845,754
2022-07-26	18.340	18.960	18.340	18.480	13.724	1,878,265
2022-07-25	17.660	18.420	17.420	18.290	13.583	1,589,633
2022-07-22	17.170	17.900	17.060	17.900	13.293	2,760,703
2022-07-21	17.400	17.410	16.870	17.150	12.736	1,297,005
2022-07-20	16.880	17.300	16.840	17.300	12.848	783,818
2022-07-19	16.770	17.040	16.700	16.940	12.580	951,718
2022-07-18	16.690	17.080	16.550	16.950	12.588	1,424,301
2022-07-15	15.880	16.440	15.820	16.360	12.150	2,066,515
2022-07-14	16.810	16.810	15.670	15.790	11.726	3,206,134
2022-07-13	16.600	16.850	16.300	16.760	12.447	1,623,861
2022-07-12	16.800	16.910	16.300	16.610	12.335	1,372,420
2022-07-11	17.000	17.240	16.700	16.860	12.521	1,086,279
2022-07-08	16.560	17.160	16.420	17.130	12.721	1,311,569
2022-07-07	15.950	16.670	15.890	16.560	12.298	2,221,177
2022-07-06	16.210	16.640	15.770	15.820	11.749	2,483,627

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.3676 CAD
2026-05-21	0.3676 CAD
2026-05-20	0.3493 CAD
2026-03-20	0.3676 CAD
2026-03-19	0.3463 CAD
2025-11-20	0.3544 CAD
2025-08-19	0.3546 CAD
2025-05-28	0.3676 CAD
2025-03-27	0.3676 CAD
2024-09-09	0.2477 CAD
2024-03-07	0.2477 CAD
2023-09-07	0.2477 CAD
2023-03-10	0.2477 CAD
2022-09-08	0.2477 CAD
2022-03-16	0.2477 CAD

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.